Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2003 | INR | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | +0.53 (+18.79%) | 25 |
30 Sep 2003 | INR | 2.4 | 2.82 | 2.4 | 2.82 | 2.82 | +0.47 (+20.00%) | 200 |
29 Sep 2003 | INR | 0 | 0 | 0 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
26 Sep 2003 | INR | 2 | 2.35 | 2 | 2.35 | 2.35 | +0.15 (+6.82%) | 600 |
25 Sep 2003 | INR | 2.1 | 2.2 | 2.05 | 2.2 | 2.2 | -0.3 (-12%) | 899 |
24 Sep 2003 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.6 (-19.35%) | 400 |
23 Sep 2003 | INR | 0 | 0 | 0 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
22 Sep 2003 | INR | 0 | 0 | 0 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
19 Sep 2003 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.1 (-3.13%) | 5,000 |
18 Sep 2003 | INR | 3.2 | 3.21 | 3.2 | 3.2 | 3.2 | -0.2 (-5.88%) | 5,300 |
17 Sep 2003 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.53 (+18.47%) | 1 |
16 Sep 2003 | INR | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 50 |
15 Sep 2003 | INR | 0 | 0 | 0 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
12 Sep 2003 | INR | 0 | 0 | 0 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
11 Sep 2003 | INR | 3.5 | 3.5 | 2.75 | 2.87 | 2.87 | -0.33 (-10.31%) | 3,300 |
10 Sep 2003 | INR | 2.75 | 3.2 | 2.75 | 3.2 | 3.2 | -0.1 (-3.03%) | 949 |
9 Sep 2003 | INR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | -0.7 (-17.50%) | 4,894 |
8 Sep 2003 | INR | 4.05 | 4.24 | 3.32 | 4 | 4 | +0.12 (+3.09%) | 2,202 |
5 Sep 2003 | INR | 3.25 | 3.88 | 3.25 | 3.88 | 3.88 | +0.63 (+19.38%) | 6,200 |
4 Sep 2003 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.6 (-15.58%) | 5,000 |
3 Sep 2003 | INR | 3.26 | 3.85 | 3.26 | 3.85 | 3.85 | +0.35 (+10%) | 160 |
2 Sep 2003 | INR | 3.21 | 3.5 | 3.21 | 3.5 | 3.5 | -0.1 (-2.78%) | 600 |
1 Sep 2003 | INR | 4.74 | 4.74 | 3.5 | 3.6 | 3.6 | -0.4 (-10%) | 952 |
29 Aug 2003 | INR | 3.99 | 4.3 | 3.65 | 4 | 4 | +0.06 (+1.52%) | 801 |
28 Aug 2003 | INR | 4.4 | 4.4 | 3.4 | 3.94 | 3.94 | +0.05 (+1.29%) | 3,783 |
27 Aug 2003 | INR | 3.13 | 3.89 | 3.13 | 3.89 | 3.89 | +0.6 (+18.24%) | 8,400 |
26 Aug 2003 | INR | 3.3 | 3.5 | 3.26 | 3.29 | 3.29 | -0.21 (-6%) | 1,151 |
25 Aug 2003 | INR | 3 | 3.61 | 3 | 3.5 | 3.5 | +0.49 (+16.28%) | 5,101 |
22 Aug 2003 | INR | 3.5 | 3.5 | 3.01 | 3.01 | 3.01 | -0.19 (-5.94%) | 7,000 |
21 Aug 2003 | INR | 3 | 3.25 | 3 | 3.2 | 3.2 | -0.5 (-13.51%) | 4,100 |